Options Chain for MICROSOFT CORP COM (MSFT) - $498.00 as of 9/3/2026 6:08:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 425.00 | 87.25 | 90.40 | 88.83 | % | 0.21 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.11 | 9/3/2026 3:59:50 PM EST | |||
| 430.00 | 82.30 | 85.70 | 84.00 | % | 0.20 | 0 | 0 | 0.29 | 0.95 | 0.00 | -0.11 | 9/3/2026 3:59:50 PM EST | |||
| 435.00 | 78.00 | 80.95 | 79.48 | 78.12 | % | 0.18 | 3 | 0 | 0.30 | 0.94 | 0.00 | -0.12 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 440.00 | 73.10 | 76.25 | 74.68 | % | 0.17 | 0 | 0 | 0.29 | 0.93 | 0.00 | -0.13 | 9/3/2026 3:59:50 PM EST | |||
| 445.00 | 68.70 | 71.60 | 70.15 | % | 0.16 | 0 | 0 | 0.29 | 0.91 | 0.00 | -0.14 | 9/3/2026 3:59:50 PM EST | |||
| 450.00 | 64.20 | 66.45 | 65.33 | 64.60 | % | 0.15 | 1 | 0 | 0.28 | 0.90 | 0.00 | -0.15 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 455.00 | 59.65 | 62.55 | 61.10 | % | 0.13 | 0 | 0 | 0.28 | 0.88 | 0.00 | -0.16 | 9/3/2026 3:59:50 PM EST | |||
| 460.00 | 55.15 | 58.10 | 56.63 | 57.74 | % | 0.12 | 1 | 0 | 0.28 | 0.86 | 0.00 | -0.17 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 465.00 | 50.85 | 53.80 | 52.33 | % | 0.11 | 0 | 0 | 0.27 | 0.84 | 0.00 | -0.18 | 9/3/2026 3:59:50 PM EST | |||
| 470.00 | 46.65 | 49.60 | 48.13 | % | 0.10 | 0 | 0 | 0.27 | 0.82 | 0.01 | -0.19 | 9/3/2026 3:59:50 PM EST | |||
| 475.00 | 42.60 | 45.55 | 44.08 | % | 0.09 | 0 | 0 | 0.27 | 0.79 | 0.01 | -0.20 | 9/3/2026 3:59:50 PM EST | |||
| 480.00 | 38.90 | 41.65 | 40.28 | % | 0.08 | 0 | 0 | 0.27 | 0.77 | 0.01 | -0.20 | 9/3/2026 3:59:50 PM EST | |||
| 485.00 | 35.20 | 37.90 | 36.55 | 37.40 | % | 0.08 | 7 | 0 | 0.26 | 0.74 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 490.00 | 31.45 | 34.30 | 32.88 | 36.30 | % | 0.07 | 36 | 0 | 0.26 | 0.70 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 495.00 | 28.45 | 30.35 | 29.40 | % | 0.06 | 0 | 0 | 0.26 | 0.67 | 0.01 | -0.22 | 9/3/2026 3:59:50 PM EST | |||
| 500.00 | 25.35 | 27.60 | 26.48 | 28.90 | % | 0.05 | 75 | 0 | 0.26 | 0.63 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 505.00 | 22.45 | 23.90 | 23.18 | 23.45 | % | 0.05 | 26 | 0 | 0.25 | 0.59 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 510.00 | 19.75 | 21.35 | 20.55 | 20.60 | % | 0.04 | 169 | 0 | 0.25 | 0.55 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 515.00 | 17.40 | 19.25 | 18.33 | 19.14 | % | 0.04 | 36 | 0 | 0.25 | 0.51 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 520.00 | 15.20 | 16.25 | 15.73 | 17.07 | % | 0.03 | 68 | 0 | 0.25 | 0.46 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 525.00 | 13.20 | 14.90 | 14.05 | 14.15 | % | 0.03 | 16 | 0 | 0.25 | 0.42 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 530.00 | 11.45 | 13.00 | 12.23 | 12.75 | % | 0.02 | 22 | 0 | 0.25 | 0.38 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 535.00 | 9.55 | 10.65 | 10.10 | 10.30 | % | 0.02 | 26 | 0 | 0.24 | 0.34 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 540.00 | 8.45 | 9.60 | 9.03 | 9.42 | % | 0.02 | 22 | 0 | 0.25 | 0.31 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 545.00 | 6.40 | 7.85 | 7.13 | 8.30 | % | 0.01 | 148 | 0 | 0.24 | 0.27 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 550.00 | 5.35 | 7.20 | 6.28 | 7.12 | % | 0.01 | 139 | 0 | 0.24 | 0.24 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 555.00 | 5.20 | 6.20 | 5.70 | 6.75 | % | 0.01 | 15 | 0 | 0.25 | 0.21 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 560.00 | 4.30 | 5.35 | 4.83 | 5.63 | % | 0.01 | 75 | 0 | 0.25 | 0.18 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 565.00 | 2.94 | 4.20 | 3.57 | 4.03 | % | 0.01 | 90 | 0 | 0.24 | 0.16 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 425.00 | 1.04 | 1.19 | 1.12 | 1.10 | % | 0.00 | 1 | 0 | 0.31 | -0.04 | 0.00 | -0.11 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 430.00 | 0.92 | 1.73 | 1.33 | % | 0.00 | 0 | 0 | 0.30 | -0.05 | 0.00 | -0.11 | 9/3/2026 3:59:50 PM EST | |||
| 435.00 | 0.97 | 2.08 | 1.53 | % | 0.00 | 0 | 0 | 0.30 | -0.06 | 0.00 | -0.12 | 9/3/2026 3:59:50 PM EST | |||
| 440.00 | 1.62 | 2.09 | 1.86 | 1.68 | % | 0.00 | 3 | 0 | 0.29 | -0.07 | 0.00 | -0.13 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 445.00 | 1.88 | 2.30 | 2.09 | 2.12 | % | 0.00 | 6 | 0 | 0.29 | -0.09 | 0.00 | -0.14 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 450.00 | 2.19 | 2.73 | 2.46 | 2.64 | % | 0.01 | 9 | 0 | 0.28 | -0.10 | 0.00 | -0.15 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 455.00 | 2.90 | 3.45 | 3.18 | % | 0.01 | 0 | 0 | 0.28 | -0.12 | 0.00 | -0.16 | 9/3/2026 3:59:50 PM EST | |||
| 460.00 | 3.30 | 3.75 | 3.53 | 3.70 | % | 0.01 | 79 | 0 | 0.28 | -0.14 | 0.00 | -0.17 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 465.00 | 3.45 | 4.85 | 4.15 | 4.57 | % | 0.01 | 1 | 0 | 0.27 | -0.16 | 0.00 | -0.18 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 470.00 | 4.20 | 5.55 | 4.88 | 5.34 | % | 0.01 | 1 | 0 | 0.26 | -0.18 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 475.00 | 5.40 | 6.35 | 5.88 | 5.92 | % | 0.01 | 15 | 0 | 0.26 | -0.21 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 480.00 | 6.40 | 7.50 | 6.95 | 6.75 | % | 0.01 | 35 | 0 | 0.26 | -0.23 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 485.00 | 7.95 | 8.80 | 8.38 | 8.20 | % | 0.02 | 12 | 0 | 0.26 | -0.26 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 490.00 | 9.40 | 10.00 | 9.70 | 10.00 | % | 0.02 | 15 | 0 | 0.26 | -0.30 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 495.00 | 10.65 | 12.05 | 11.35 | 11.11 | % | 0.02 | 3 | 0 | 0.26 | -0.33 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 500.00 | 12.25 | 13.85 | 13.05 | 13.02 | % | 0.03 | 19 | 0 | 0.25 | -0.37 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 505.00 | 14.40 | 15.85 | 15.13 | 15.77 | % | 0.03 | 34 | 0 | 0.25 | -0.41 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 510.00 | 16.55 | 18.15 | 17.35 | 17.10 | % | 0.03 | 104 | 0 | 0.25 | -0.45 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 515.00 | 19.05 | 20.50 | 19.78 | 19.46 | % | 0.04 | 81 | 0 | 0.25 | -0.49 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 520.00 | 21.40 | 23.95 | 22.68 | 21.00 | % | 0.04 | 16 | 0 | 0.25 | -0.54 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 525.00 | 24.25 | 26.70 | 25.48 | 30.85 | % | 0.05 | 6 | 0 | 0.25 | -0.58 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 530.00 | 27.35 | 29.85 | 28.60 | 28.28 | % | 0.05 | 38 | 0 | 0.25 | -0.62 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 535.00 | 30.60 | 33.70 | 32.15 | % | 0.06 | 0 | 0 | 0.25 | -0.66 | 0.01 | -0.20 | 9/3/2026 3:59:50 PM EST | |||
| 540.00 | 34.25 | 37.25 | 35.75 | % | 0.07 | 0 | 0 | 0.25 | -0.69 | 0.01 | -0.19 | 9/3/2026 3:59:50 PM EST | |||
| 545.00 | 38.10 | 41.40 | 39.75 | % | 0.07 | 0 | 0 | 0.25 | -0.73 | 0.01 | -0.18 | 9/3/2026 3:59:50 PM EST | |||
| 550.00 | 41.95 | 45.90 | 43.93 | % | 0.08 | 0 | 0 | 0.25 | -0.76 | 0.01 | -0.16 | 9/3/2026 3:59:50 PM EST | |||
| 555.00 | 46.10 | 49.65 | 47.88 | % | 0.09 | 0 | 0 | 0.25 | -0.79 | 0.01 | -0.15 | 9/3/2026 3:59:50 PM EST | |||
| 560.00 | 50.35 | 54.35 | 52.35 | % | 0.09 | 0 | 0 | 0.25 | -0.82 | 0.01 | -0.14 | 9/3/2026 3:59:50 PM EST | |||
| 565.00 | 54.65 | 58.70 | 56.68 | % | 0.10 | 0 | 0 | 0.30 | -0.84 | 0.01 | -0.13 | 9/3/2026 3:59:50 PM EST |